Hang Seng Composite Industry Telecommunications (HSCIT)

HSCIT
🏛️ Hong Kong →
1,766.04
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1,103.08 1,108.14 1,095.32 1,104.80 253.5M
2022-12-29 1,108.68 1,111.36 1,092.37 1,094.19 261.6M
2022-12-28 1,121.41 1,132.19 1,108.07 1,113.25 368.0M
2022-12-23 1,102.17 1,121.76 1,102.17 1,115.32 326.9M
2022-12-22 1,105.67 1,115.54 1,104.66 1,110.19 243.3M
2022-12-21 1,084.00 1,099.58 1,083.28 1,096.23 235.2M
2022-12-20 1,090.18 1,092.86 1,082.10 1,082.96 458.6M
2022-12-19 1,101.82 1,103.57 1,086.28 1,091.01 459.6M
2022-12-16 1,105.90 1,111.24 1,097.34 1,105.60 505.7M
2022-12-15 1,115.54 1,115.84 1,103.36 1,105.15 489.1M
2022-12-14 1,105.72 1,122.59 1,105.72 1,113.72 1,212.8M
2022-12-13 1,108.37 1,108.76 1,097.55 1,104.08 211.1M
2022-12-12 1,096.43 1,114.39 1,096.43 1,102.52 318.5M
2022-12-09 1,096.87 1,103.83 1,086.55 1,103.16 456.3M
2022-12-08 1,103.71 1,107.01 1,095.80 1,099.16 358.2M
2022-12-07 1,125.71 1,131.05 1,095.91 1,101.37 747.3M
2022-12-06 1,119.08 1,135.05 1,115.40 1,123.18 512.9M
2022-12-05 1,102.64 1,129.97 1,095.28 1,126.55 884.1M
2022-12-02 1,091.57 1,105.08 1,088.02 1,091.61 330.5M
2022-12-01 1,106.53 1,118.61 1,090.02 1,093.28 662.7M
2022-11-30 1,085.85 1,115.47 1,079.72 1,098.98 1,111.8M
2022-11-29 1,084.47 1,094.15 1,080.71 1,086.64 448.7M
2022-11-28 1,077.99 1,086.22 1,069.57 1,086.22 282.2M
2022-11-25 1,078.59 1,100.58 1,075.11 1,094.55 453.1M
2022-11-24 1,073.86 1,079.85 1,072.70 1,077.53 158.4M
2022-11-23 1,078.12 1,083.01 1,072.61 1,074.58 350.0M
2022-11-22 1,050.71 1,091.23 1,046.90 1,073.28 790.4M
2022-11-21 1,046.16 1,057.72 1,038.80 1,053.79 220.2M
2022-11-18 1,055.40 1,059.04 1,048.82 1,049.81 311.8M
2022-11-17 1,044.27 1,055.17 1,036.50 1,050.52 305.3M
2022-11-16 1,043.24 1,049.66 1,036.08 1,043.88 257.4M
2022-11-15 1,030.34 1,049.76 1,030.34 1,042.88 290.2M
2022-11-14 1,040.45 1,043.36 1,029.07 1,031.20 269.6M
2022-11-11 1,035.07 1,037.50 1,022.43 1,032.62 309.6M
2022-11-10 1,012.98 1,015.17 1,005.10 1,009.83 98.9M
2022-11-09 1,018.37 1,019.20 1,010.10 1,013.66 184.9M
2022-11-08 1,016.15 1,019.44 1,006.57 1,015.37 111.3M
2022-11-07 1,010.46 1,024.89 1,006.55 1,014.75 211.9M
2022-11-04 999.89 1,023.37 998.98 1,010.49 313.9M
2022-11-03 1,006.32 1,009.61 997.58 997.58 343.8M
2022-11-02 988.33 1,011.32 987.94 1,006.82 197.4M
2022-11-01 982.97 999.58 981.22 993.05 253.2M
2022-10-31 1,004.19 1,005.24 978.85 986.50 302.0M
2022-10-28 1,016.54 1,020.77 995.84 1,003.52 230.2M
2022-10-27 1,018.69 1,027.03 1,015.99 1,020.53 330.7M
2022-10-26 1,010.89 1,025.68 1,008.46 1,015.04 192.9M
2022-10-25 1,004.96 1,015.36 1,002.45 1,010.58 302.5M
2022-10-24 1,039.45 1,040.48 1,006.74 1,013.36 499.3M
2022-10-21 1,038.14 1,046.15 1,035.86 1,043.55 206.1M
2022-10-20 1,048.50 1,052.77 1,043.81 1,051.21 280.5M
2022-10-19 1,051.60 1,058.76 1,050.13 1,052.79 164.6M
2022-10-18 1,052.90 1,058.74 1,048.91 1,055.14 202.0M
2022-10-17 1,046.78 1,053.34 1,044.37 1,050.81 214.6M
2022-10-14 1,055.14 1,062.09 1,046.96 1,049.15 245.7M
2022-10-13 1,047.82 1,051.74 1,046.42 1,048.31 194.7M
2022-10-12 1,048.67 1,055.03 1,044.56 1,050.16 301.3M
2022-10-11 1,058.30 1,062.30 1,046.39 1,047.72 221.4M
2022-10-10 1,055.37 1,065.34 1,052.97 1,056.87 237.2M
2022-10-07 1,063.23 1,067.81 1,057.69 1,062.96 91.4M
2022-10-06 1,066.76 1,074.04 1,065.18 1,069.24 74.2M
2022-10-05 1,055.67 1,069.61 1,055.67 1,068.13 214.0M
2022-10-03 1,041.42 1,047.52 1,038.34 1,043.68 107.3M
2022-09-30 1,044.85 1,051.84 1,039.25 1,050.60 263.6M
2022-09-29 1,068.05 1,069.97 1,037.30 1,050.56 362.9M
2022-09-28 1,082.12 1,082.12 1,057.54 1,058.87 404.0M
2022-09-27 1,095.01 1,095.07 1,078.19 1,083.52 425.5M
2022-09-26 1,099.02 1,109.03 1,089.68 1,092.50 414.4M
2022-09-23 1,090.62 1,115.33 1,089.74 1,106.12 414.2M
2022-09-22 1,082.72 1,093.99 1,081.28 1,092.52 262.0M
2022-09-21 1,093.56 1,097.34 1,088.17 1,091.33 224.4M
2022-09-20 1,101.53 1,102.86 1,093.58 1,098.19 139.6M
2022-09-19 1,103.83 1,108.39 1,095.91 1,100.67 262.7M
2022-09-16 1,099.76 1,107.81 1,098.33 1,104.15 268.1M
2022-09-15 1,107.05 1,109.06 1,099.33 1,107.17 175.2M
2022-09-14 1,105.87 1,108.52 1,095.63 1,105.77 170.6M
2022-09-13 1,100.81 1,118.52 1,100.81 1,114.84 268.6M
2022-09-09 1,080.97 1,107.54 1,080.97 1,102.02 256.0M
2022-09-08 1,081.40 1,084.80 1,078.54 1,081.46 136.2M
2022-09-07 1,074.80 1,081.31 1,071.77 1,079.69 123.6M
2022-09-06 1,082.65 1,087.35 1,077.36 1,080.53 145.9M
2022-09-05 1,106.77 1,114.64 1,103.60 1,108.68 168.1M
2022-09-02 1,108.87 1,114.22 1,107.16 1,108.16 158.5M
2022-09-01 1,118.31 1,121.41 1,108.83 1,110.65 321.9M
2022-08-31 1,123.40 1,126.44 1,119.22 1,124.17 350.0M
2022-08-30 1,127.53 1,130.98 1,121.15 1,126.84 254.7M
2022-08-29 1,124.08 1,132.37 1,123.66 1,127.20 257.9M
2022-08-26 1,132.13 1,134.60 1,127.85 1,132.52 172.5M
2022-08-25 1,127.80 1,133.95 1,125.95 1,130.29 145.5M
2022-08-24 1,139.45 1,139.45 1,127.05 1,130.07 190.9M
2022-08-23 1,144.41 1,148.00 1,135.51 1,136.67 156.0M
2022-08-22 1,139.52 1,152.53 1,139.52 1,146.90 233.0M
2022-08-19 1,136.36 1,147.16 1,134.41 1,143.45 171.4M
2022-08-18 1,142.49 1,143.66 1,133.86 1,136.24 155.6M
2022-08-17 1,135.70 1,144.78 1,130.79 1,142.30 341.8M
2022-08-16 1,136.45 1,143.25 1,129.33 1,131.89 184.4M
2022-08-15 1,139.05 1,139.29 1,129.27 1,135.97 198.8M
2022-08-12 1,143.68 1,145.78 1,133.46 1,136.89 197.3M
2022-08-11 1,128.31 1,133.55 1,122.71 1,126.89 189.8M
2022-08-10 1,114.09 1,127.81 1,109.87 1,126.34 269.1M
2022-08-09 1,109.27 1,125.87 1,108.25 1,116.89 250.8M
2022-08-08 1,104.55 1,112.88 1,104.32 1,110.25 89.6M
2022-08-05 1,103.76 1,112.21 1,099.86 1,108.14 132.4M
2022-08-04 1,083.66 1,105.59 1,083.66 1,100.14 173.9M
2022-08-03 1,082.02 1,087.79 1,081.08 1,081.57 141.8M
2022-08-02 1,089.52 1,089.52 1,075.11 1,079.76 328.6M
2022-08-01 1,090.31 1,098.93 1,087.18 1,096.78 137.5M
2022-07-29 1,090.24 1,097.51 1,085.29 1,094.96 185.1M
2022-07-28 1,094.99 1,097.92 1,086.34 1,089.88 170.3M
2022-07-27 1,103.62 1,103.62 1,090.59 1,094.12 124.1M
2022-07-26 1,093.28 1,106.70 1,093.28 1,098.86 104.9M
2022-07-25 1,098.82 1,101.57 1,089.13 1,097.92 97.0M
2022-07-22 1,101.32 1,108.02 1,093.62 1,102.04 154.4M
2022-07-21 1,113.77 1,114.46 1,099.03 1,103.50 177.7M
2022-07-20 1,111.08 1,119.78 1,111.08 1,111.62 257.1M
2022-07-19 1,099.05 1,112.56 1,098.73 1,108.07 308.5M
2022-07-18 1,084.35 1,106.01 1,084.35 1,101.80 212.3M
2022-07-15 1,089.92 1,092.62 1,080.09 1,084.35 178.3M
2022-07-14 1,099.53 1,099.53 1,085.97 1,091.92 141.9M
2022-07-13 1,100.71 1,101.62 1,095.56 1,096.49 184.3M
2022-07-12 1,086.67 1,101.99 1,086.67 1,097.63 233.3M
2022-07-11 1,083.16 1,092.06 1,079.50 1,089.12 197.0M
2022-07-08 1,085.68 1,088.63 1,078.67 1,083.53 147.3M
2022-07-07 1,078.81 1,087.29 1,077.47 1,086.14 210.2M
2022-07-06 1,080.52 1,084.34 1,073.90 1,081.01 249.5M
2022-07-05 1,085.63 1,086.51 1,078.81 1,081.93 276.2M
2022-07-04 1,085.82 1,085.82 1,077.16 1,080.01 320.8M
2022-06-30 1,075.60 1,083.56 1,075.29 1,080.62 623.2M
2022-06-29 1,075.15 1,080.68 1,072.33 1,075.00 310.5M
2022-06-28 1,075.83 1,080.13 1,069.60 1,076.54 408.0M
2022-06-27 1,075.44 1,081.22 1,071.18 1,074.19 519.3M
2022-06-24 1,077.70 1,081.94 1,068.60 1,070.28 352.8M
2022-06-23 1,082.86 1,083.97 1,073.89 1,076.03 207.7M
2022-06-22 1,085.88 1,089.41 1,076.02 1,077.88 212.4M
2022-06-21 1,083.89 1,090.25 1,080.56 1,085.07 149.2M
2022-06-20 1,078.02 1,084.21 1,075.15 1,079.16 139.6M
2022-06-17 1,075.49 1,088.94 1,075.49 1,081.55 272.0M
2022-06-16 1,089.16 1,094.21 1,073.98 1,076.49 225.2M
2022-06-15 1,077.38 1,096.42 1,077.38 1,088.24 250.4M
2022-06-14 1,076.70 1,087.29 1,075.35 1,081.23 170.9M
2022-06-13 1,091.20 1,091.20 1,076.17 1,081.62 243.9M
2022-06-10 1,096.19 1,098.90 1,093.28 1,094.47 232.4M
2022-06-09 1,100.65 1,103.73 1,096.04 1,097.03 271.0M
2022-06-08 1,102.79 1,104.69 1,097.84 1,098.81 320.6M
2022-06-07 1,105.85 1,105.85 1,097.93 1,100.87 308.7M
2022-06-06 1,104.75 1,109.47 1,097.34 1,105.11 270.3M
2022-06-02 1,099.51 1,105.09 1,096.05 1,104.51 159.9M
2022-06-01 1,098.08 1,104.74 1,096.05 1,101.68 281.6M
2022-05-31 1,102.52 1,108.84 1,097.33 1,103.69 461.4M
2022-05-30 1,106.15 1,119.51 1,106.15 1,110.26 317.9M
2022-05-27 1,105.05 1,117.31 1,102.73 1,109.23 232.1M
2022-05-26 1,109.66 1,112.34 1,101.09 1,104.53 238.2M
2022-05-25 1,105.35 1,133.12 1,103.73 1,115.40 433.9M
2022-05-24 1,130.98 1,138.76 1,126.40 1,137.17 373.5M
2022-05-23 1,124.28 1,136.97 1,124.28 1,131.52 252.9M
2022-05-20 1,126.63 1,131.95 1,122.75 1,129.86 299.4M
2022-05-19 1,118.64 1,131.51 1,116.12 1,122.49 328.8M
2022-05-18 1,110.11 1,136.45 1,110.11 1,130.79 390.9M
2022-05-17 1,103.98 1,115.96 1,101.93 1,111.27 308.7M
2022-05-16 1,114.85 1,120.31 1,106.66 1,111.17 224.6M
2022-05-13 1,098.75 1,112.45 1,097.95 1,108.65 303.3M
2022-05-12 1,104.59 1,104.59 1,090.58 1,095.61 304.6M
2022-05-11 1,105.12 1,115.52 1,098.41 1,110.06 268.4M
2022-05-10 1,100.64 1,114.22 1,091.45 1,110.99 428.1M
2022-05-06 1,113.36 1,117.93 1,106.67 1,114.48 250.3M
2022-05-05 1,131.02 1,135.72 1,118.35 1,121.32 269.4M
2022-05-04 1,126.33 1,130.15 1,121.51 1,126.32 172.4M
2022-05-03 1,129.02 1,135.89 1,124.57 1,132.52 159.3M
2022-04-29 1,124.40 1,143.48 1,122.59 1,138.26 326.1M
2022-04-28 1,119.35 1,136.58 1,114.88 1,131.98 243.1M
2022-04-27 1,110.52 1,121.97 1,109.00 1,119.05 300.3M
2022-04-25 1,151.17 1,153.91 1,122.79 1,128.11 421.3M
2022-04-22 1,148.92 1,164.44 1,145.44 1,162.57 267.4M
2022-04-21 1,181.77 1,181.77 1,155.99 1,160.62 359.4M
2022-04-20 1,181.49 1,182.57 1,173.22 1,176.21 211.6M
2022-04-19 1,175.79 1,183.95 1,167.14 1,182.50 212.8M
2022-04-14 1,184.96 1,192.45 1,178.02 1,181.55 210.1M
2022-04-13 1,166.77 1,183.75 1,163.46 1,181.32 210.6M
2022-04-12 1,169.12 1,172.59 1,160.90 1,168.41 187.4M
2022-04-11 1,178.14 1,184.26 1,161.51 1,166.69 334.8M
2022-04-08 1,176.25 1,185.95 1,174.19 1,183.51 203.1M
2022-04-07 1,179.79 1,190.24 1,173.60 1,179.57 324.2M
2022-04-06 1,167.13 1,191.51 1,167.13 1,181.27 505.6M
2022-04-04 1,165.36 1,180.48 1,163.30 1,172.16 171.7M
2022-04-01 1,151.01 1,168.26 1,149.64 1,164.71 221.9M
2022-03-31 1,162.52 1,164.62 1,154.08 1,159.22 183.3M
2022-03-30 1,179.04 1,180.85 1,163.73 1,166.99 378.6M
2022-03-29 1,174.43 1,189.95 1,172.47 1,176.24 220.2M
2022-03-28 1,169.94 1,182.47 1,152.09 1,176.73 235.6M
2022-03-25 1,192.54 1,199.01 1,170.06 1,172.43 335.7M
2022-03-24 1,187.08 1,204.17 1,180.75 1,189.87 507.7M
2022-03-23 1,163.10 1,174.23 1,153.40 1,163.75 321.0M
2022-03-22 1,142.03 1,167.07 1,135.96 1,162.39 310.6M
2022-03-21 1,149.27 1,155.90 1,138.64 1,141.49 320.0M
2022-03-18 1,113.94 1,148.50 1,110.59 1,141.96 1,353.7M
2022-03-17 1,107.58 1,117.82 1,100.07 1,112.16 629.4M
2022-03-16 1,062.13 1,090.69 1,049.11 1,082.42 675.7M
2022-03-15 1,072.62 1,077.59 1,034.51 1,045.31 1,084.4M
2022-03-14 1,106.82 1,109.22 1,089.46 1,090.62 494.5M
2022-03-11 1,113.57 1,119.83 1,097.45 1,113.70 390.4M
2022-03-10 1,106.52 1,125.14 1,106.52 1,119.07 284.6M
2022-03-09 1,101.19 1,112.41 1,083.69 1,102.07 417.1M
2022-03-08 1,114.97 1,122.54 1,098.44 1,106.30 409.6M
2022-03-07 1,123.22 1,124.31 1,101.72 1,116.40 482.9M
2022-03-04 1,133.77 1,144.08 1,130.10 1,130.10 289.4M
2022-03-03 1,132.28 1,159.33 1,130.96 1,148.04 181.3M
2022-03-02 1,139.45 1,142.87 1,130.96 1,134.01 218.8M
2022-03-01 1,139.18 1,154.95 1,133.47 1,150.35 250.5M
2022-02-28 1,147.62 1,147.62 1,126.24 1,143.02 308.5M
2022-02-25 1,162.90 1,171.70 1,147.84 1,151.32 375.9M
2022-02-24 1,177.61 1,184.76 1,154.59 1,163.21 400.6M
2022-02-23 1,193.43 1,198.72 1,181.18 1,184.46 228.9M
2022-02-22 1,190.85 1,205.21 1,180.58 1,190.24 342.5M
2022-02-21 1,179.48 1,209.27 1,178.41 1,200.97 260.7M
2022-02-18 1,172.51 1,191.11 1,170.72 1,183.43 188.3M
2022-02-17 1,199.83 1,202.26 1,172.79 1,179.76 135.1M
2022-02-16 1,183.21 1,200.02 1,179.19 1,196.04 161.2M
2022-02-15 1,187.29 1,193.93 1,166.21 1,178.65 293.4M
2022-02-14 1,203.43 1,204.29 1,187.56 1,190.72 297.7M
2022-02-11 1,217.51 1,223.15 1,204.32 1,208.33 473.2M
2022-02-10 1,243.87 1,243.87 1,206.59 1,207.95 347.3M
2022-02-09 1,208.95 1,242.79 1,205.20 1,232.28 579.3M
2022-02-08 1,203.78 1,219.79 1,184.11 1,202.79 499.3M
2022-02-07 1,166.28 1,209.07 1,166.28 1,199.13 555.1M
2022-02-04 1,140.74 1,176.22 1,140.74 1,169.96 351.0M
2022-01-31 1,134.50 1,145.03 1,133.51 1,138.13 90.7M
2022-01-28 1,141.49 1,146.18 1,133.68 1,136.53 186.7M
2022-01-27 1,146.85 1,151.64 1,131.83 1,138.67 235.9M
2022-01-26 1,132.51 1,157.31 1,132.51 1,153.03 402.1M
2022-01-25 1,126.95 1,134.78 1,123.86 1,131.46 270.0M
2022-01-24 1,116.39 1,140.54 1,115.26 1,135.36 423.1M
2022-01-21 1,103.35 1,124.09 1,103.20 1,118.20 398.9M
2022-01-20 1,104.93 1,110.79 1,098.17 1,106.16 469.1M
2022-01-19 1,102.49 1,107.52 1,099.40 1,101.47 244.3M
2022-01-18 1,101.42 1,109.24 1,100.17 1,105.26 238.2M
2022-01-17 1,108.57 1,109.07 1,100.53 1,102.92 161.2M
2022-01-14 1,109.95 1,113.45 1,104.84 1,107.23 194.1M
2022-01-13 1,105.25 1,114.60 1,103.28 1,110.93 396.0M
2022-01-12 1,101.77 1,112.91 1,099.47 1,104.84 309.9M
2022-01-11 1,095.02 1,102.48 1,091.85 1,097.45 296.4M
2022-01-10 1,087.42 1,104.71 1,086.80 1,099.00 243.3M
2022-01-07 1,074.95 1,094.07 1,070.94 1,089.22 354.0M
2022-01-06 1,083.40 1,087.93 1,071.08 1,077.19 265.7M
2022-01-05 1,099.00 1,110.37 1,077.47 1,083.75 617.2M
2022-01-04 1,038.14 1,062.13 1,034.21 1,058.62 514.7M
2022-01-03 1,037.08 1,041.35 1,035.89 1,037.94 76.3M